Various chartings for (CGS) COGSTATE LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CGS
|
Weekly    Format Enhanced Daily Prices for CGS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CGS) COGSTATE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2023-Feb-02 Thu
| ###
| ###
| ###
| 1.88
| 143,541
| ###
| ###
| 75.0
| ### |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| ###
| 337,658
| -2.0
| 23.9
| ### |
2023-Jan-31 Tue
| ###
| 2
| 1.875
| ###
| 184,785
| 358,020
| ###
| 95.4
| ### |
2023-Jan-30 Mon
| ###
| ###
| 1.85
| 1.885
| ###
| ###
| ###
| 1.7
| ### |
2023-Jan-27 Fri
| 2
| ###
| 1.925
| 2
| ###
| ###
| ###
| 71.2
| ### |
2023-Jan-25 Wed
| 1.985
| ###
| ###
| 2
| ###
| ###
| 0.8
| 78.4
| ### |
2023-Jan-24 Tue
| ###
| ###
| ###
| 2
| 168,521
| 329,458
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 123,286
| ###
| -0.8
| ###
| ### |
2023-Jan-20 Fri
| ###
| ###
| 1.845
| ###
| ###
| 431,126
| ###
| ###
| ### |
2023-Jan-19 Thu
| 2
| ###
| ###
| ###
| ###
| 218,387
| ###
| ###
| ### |
2023-Jan-18 Wed
| 1.975
| ###
| 1.945
| ###
| 55,874
| 110,071
| -0.3
| ###
| ### |
2023-Jan-17 Tue
| ###
| ###
| 1.985
| ###
| ###
| ###
| ###
| 30.1
| ### |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 172,547
| 360,623
| 3.0
| 86.4
| 34.5 |
2023-Jan-13 Fri
| 1.85
| ###
| 1.85
| ###
| ###
| 187,782
| 8.6
| ###
| 33.5 |
2023-Jan-12 Thu
| ###
| ###
| 1.88
| ###
| 70,954
| 135,344
| ###
| ###
| ### |
2023-Jan-11 Wed
| 1.925
| 1.925
| ###
| ###
| 26,524
| 50,727
| ###
| 18.7
| ### |
2023-Jan-10 Tue
| 1.855
| 1.9125
| 1.855
| ###
| ###
| 87,027
| ###
| ###
| ### |
2023-Jan-09 Mon
| 1.85
| ###
| 1.85
| ###
| 58,489
| 110,544
| ###
| 84.4
| ### |
2023-Jan-06 Fri
| 1.855
| 1.855
| 1.8
| 1.8
| 26,025
| ###
| ###
| 10.0
| ### |
2023-Jan-05 Thu
| 1.87
| 1.87
| ###
| 1.84
| ###
| 36,620
| ###
| ###
| ### |
2023-Jan-04 Wed
| ###
| ###
| 1.86
| 1.87
| ###
| 55,879
| ###
| ###
| ### |
2023-Jan-03 Tue
| ###
| ###
| 1.925
| 1.925
| ###
| ###
| -1.8
| ###
| ### |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Dec-29 Thu
| ###
| 1.955
| ###
| ###
| 17,774
| 34,259
| ###
| 86.7
| ### |
2022-Dec-28 Wed
| ###
| ###
| 1.85
| ###
| ###
| ###
| ###
| 76.5
| ### |
2022-Dec-23 Fri
| ###
| 1.945
| 1.875
| 1.875
| 24,787
| 47,343
| -3.4
| ###
| 31.3 |
2022-Dec-22 Thu
| 1.875
| ###
| 1.875
| ###
| 20,658
| ###
| ###
| 91.1
| 32.5 |
2022-Dec-21 Wed
| 1.845
| ###
| 1.845
| 1.875
| ###
| 38,845
| 1.6
| 78.5
| 31.3 |
2022-Dec-20 Tue
| ###
| 1.85
| 1.8
| 1.8
| 22,570
| ###
| -0.3
| ###
| ### |
2022-Dec-19 Mon
| 1.83
| ###
| 1.8
| 1.845
| 32,723
| 60,455
| 0.8
| 77.7
| 30.8 |
2022-Dec-16 Fri
| 1.81
| 1.85
| 1.78
| 1.8
| 232,123
| ###
| -0.6
| ###
| ### |
2022-Dec-15 Thu
| 1.79
| 1.83
| 1.785
| 1.8
| 38,056
| 68,786
| 0.6
| 78.4
| ### |
2022-Dec-14 Wed
| 1.72
| 1.8
| 1.72
| 1.8
| ###
| 228,282
| 4.7
| 93.4
| ### |
2022-Dec-13 Tue
| ###
| 1.72
| ###
| 1.7
| ###
| 222,249
| ###
| ###
| ### |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| ###
| 192,975
| ###
| ###
| ### |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| ###
| 475,758
| ###
| 18.7
| 27.5 |
2022-Dec-08 Thu
| ###
| 1.7
| 1.58
| ###
| ###
| 413,544
| -2.7
| 20.3
| 27.5 |
2022-Dec-07 Wed
| 1.74
| 1.775
| ###
| 1.7
| ###
| ###
| ###
| 22.5
| ### |
2022-Dec-06 Tue
| ###
| 1.85
| 1.73
| 1.75
| ###
| 161,873
| -3.6
| 14.7
| ### |
2022-Dec-05 Mon
| 1.855
| 1.855
| ###
| ###
| ###
| ###
| -2.2
| 24.5
| 30.3 |
2022-Dec-02 Fri
| ###
| ###
| ###
| 1.845
| 34,922
| ###
| 0.5
| ###
| 30.8 |
2022-Dec-01 Thu
| ###
| ###
| ###
| 1.83
| ###
| 324,570
| -3.7
| ###
| 30.5 |
2022-Nov-30 Wed
| ###
| ###
| 1.81
| ###
| 80,721
| 151,755
| ###
| 60.7
| 32.5 |
2022-Nov-29 Tue
| ###
| ###
| 1.875
| 1.88
| 40,951
| ###
| ###
| ###
| ### |
2022-Nov-28 Mon
| ###
| ###
| 1.87
| ###
| ###
| ###
| 1.8
| 87.5
| 32.5 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
| ###
| 19,446
| ###
| 29.0
| ### |
2022-Nov-24 Thu
| 1.945
| ###
| ###
| ###
| 249,683
| ###
| ###
| ###
| ### |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -3.0
| ###
| ### |
2022-Nov-22 Tue
| 1.885
| ###
| 1.88
| ###
| 14,150
| ###
| ###
| ###
| ### |
2022-Nov-21 Mon
| ###
| ###
| 1.855
| 1.855
| ###
| ###
| -3.4
| 17.4
| ### |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 13,822
| 26,849
| ###
| 72.9
| ### |
2022-Nov-16 Wed
| ###
| 1.925
| 1.88
| 1.925
| 24,077
| ###
| ###
| ###
| ### |
2022-Nov-15 Tue
| 1.875
| ###
| 1.85
| ###
| 19,343
| ###
| ###
| 80.3
| ### |
2022-Nov-14 Mon
| ###
| ###
| 1.85
| 1.875
| ###
| ###
| -2.1
| 24.2
| 31.3 |
2022-Nov-11 Fri
| 1.89
| 1.925
| 1.85
| ###
| 47,245
| 89,174
| 1.1
| ###
| ### |
2022-Nov-10 Thu
| ###
| ###
| 1.775
| ###
| 34,256
| ###
| ###
| ###
| ### |
2022-Nov-09 Wed
| 1.85
| 1.87
| ###
| ###
| ###
| ###
| ###
| 23.0
| 30.3 |
2022-Nov-08 Tue
| 1.77
| ###
| 1.77
| ###
| ###
| ###
| 3.7
| ###
| ### |
2022-Nov-07 Mon
| 1.8
| ###
| 1.74
| 1.76
| 117,772
| ###
| -2.2
| 22.6
| ### |
2022-Nov-04 Fri
| 1.82
| 1.82
| 1.745
| 1.77
| 16,953
| ###
| -2.7
| 14.6
| 29.5 |
2022-Nov-03 Thu
| ###
| 1.82
| 1.75
| 1.82
| ###
| ###
| 0.3
| 71.3
| ### |
2022-Nov-02 Wed
| 1.82
| 1.82
| 1.755
| 1.78
| ###
| 361,984
| ###
| 20.0
| ### |
2022-Nov-01 Tue
| ###
| ###
| 1.8
| 1.81
| 87,771
| ###
| ###
| ###
| ### |
2022-Oct-31 Mon
| 1.81
| 1.945
| 1.8
| ###
| 252,750
| 473,274
| 5.2
| 94.4
| 31.8 |
2022-Oct-28 Fri
| 1.84
| 1.84
| 1.78
| 1.83
| ###
| 266,455
| -0.5
| ###
| 30.5 |
2022-Oct-27 Thu
| 1.845
| 1.8725
| ###
| 1.86
| ###
| ###
| ###
| 72.8
| ### |
2022-Oct-26 Wed
| 1.76
| 1.845
| 1.74
| 1.825
| ###
| ###
| ###
| ###
| ### |
2022-Oct-25 Tue
| 1.85
| ###
| 1.755
| 1.76
| 171,351
| 313,143
| ###
| ###
| ### |
2022-Oct-24 Mon
| 1.89
| ###
| ###
| 1.82
| ###
| 66,150
| ###
| ###
| ### |
2022-Oct-21 Fri
| 1.845
| ###
| 1.72
| 1.87
| 116,284
| ###
| 1.4
| 80.9
| ### |
2022-Oct-20 Thu
| ###
| ###
| 1.84
| 1.84
| ###
| ###
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
| 97,344
| 194,688
| -1.0
| ###
| ### |
2022-Oct-18 Tue
| ###
| ###
| 1.945
| ###
| ###
| ###
| ###
| 90.0
| ### |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| ###
| ### |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| ###
| 105,578
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
| 22,156
| ###
| -5.0
| 9.0
| ### |
2022-Oct-12 Wed
| ###
| 2.2
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Oct-11 Tue
| 2.23
| 2.23
| ###
| ###
| ###
| 80,356
| -6.3
| ###
| ### |
2022-Oct-10 Mon
| 2.21
| 2.29
| ###
| 2.29
| ###
| 494,626
| 3.6
| ###
| ### |
2022-Oct-07 Fri
| 2.29
| 2.29
| ###
| 2.21
| 86,955
| 193,040
| ###
| ###
| ### |
2022-Oct-06 Thu
| ###
| 2.29
| ###
| 2.27
| 97,580
| 214,188
| ###
| 95.0
| ### |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| ###
| 116,176
| 0.5
| 66.2
| ### |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -2.4
| 14.7
| ### |
2022-Oct-03 Mon
| ###
| 2.2
| ###
| ###
| 34,371
| ###
| -1.4
| ###
| ### |
2022-Sep-30 Fri
| 2.24
| 2.29
| ###
| ###
| ###
| ###
| -3.6
| 12.6
| ### |
2022-Sep-29 Thu
| 1.975
| 2.42
| 1.975
| 2.21
| ###
| 2,571,428
| ###
| 98.7
| ### |
2022-Sep-28 Wed
| 1.76
| 2.26
| 1.76
| ###
| ###
| 4,682,158
| ###
| ###
| 31.8 |
2022-Sep-27 Tue
| 1.45
| 1.45
| 1.4
| 1.4
| ###
| 44,744
| -3.4
| ###
| ### |
2022-Sep-26 Mon
| 1.45
| 1.45
| 1.41
| 1.43
| 17,824
| 25,488
| -1.4
| 46.2
| ### |
2022-Sep-23 Fri
| 1.47
| 1.47
| 1.43
| 1.43
| ###
| ###
| -2.7
| 29.9
| ### |
2022-Sep-21 Wed
| 1.485
| 1.485
| 1.43
| 1.47
| ###
| 13,253
| ###
| 37.0
| 24.5 |
2022-Sep-20 Tue
| 1.46
| 1.485
| ###
| 1.485
| 25,749
| ###
| ###
| ###
| 24.8 |
2022-Sep-19 Mon
| 1.485
| 1.485
| 1.42
| 1.46
| ###
| 81,572
| -1.7
| 34.8
| ### |
2022-Sep-16 Fri
| 1.455
| 1.485
| 1.45
| 1.485
| ###
| 71,188
| ###
| ###
| 24.8 |
2022-Sep-15 Thu
| 1.44
| 1.47
| 1.43
| 1.45
| ###
| ###
| ###
| 74.2
| ### |
2022-Sep-14 Wed
| 1.41
| ###
| 1.4
| ###
| ###
| 96,245
| 0.4
| 62.0
| ### |
2022-Sep-13 Tue
| 1.46
| 1.475
| ###
| 1.455
| 61,841
| 89,978
| -0.3
| ###
| 24.3 |
2022-Sep-12 Mon
| 1.47
| 1.475
| 1.425
| 1.43
| 84,472
| 122,484
| -2.7
| ###
| ### |
2022-Sep-09 Fri
| ###
| 1.49
| ###
| 1.49
| ###
| 184,724
| ###
| 98.0
| ### |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 313,751
| 418,857
| -0.7
| 26.4
| ### |
2022-Sep-07 Wed
| 1.25
| ###
| 1.23
| 1.255
| 290,773
| ###
| ###
| 75.3
| ### |
2022-Sep-06 Tue
| ###
| ###
| 1.25
| 1.255
| 226,029
| 297,228
| -9.1
| 2.5
| ### |
2022-Sep-05 Mon
| ###
| 1.425
| ###
| ###
| 262,443
| ###
| ###
| 18.4
| ### |
2022-Sep-02 Fri
| 1.5
| 1.525
| ###
| ###
| 293,171
| ###
| ###
| ###
| ### |
2022-Sep-01 Thu
| 1.59
| ###
| ###
| 1.51
| ###
| 99,876
| ###
| ###
| ### |
2022-Aug-31 Wed
| ###
| 1.725
| 1.51
| ###
| 386,281
| ###
| 0.6
| 62.8
| ### |
2022-Aug-30 Tue
| ###
| ###
| 1.525
| ###
| 415,752
| ###
| -0.6
| 29.0
| ### |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 133,458
| ###
| 2.7
| 87.9
| 28.3 |
2022-Aug-26 Fri
| 1.71
| 1.73
| ###
| 1.7
| 219,279
| 372,774
| -0.6
| 34.6
| ### |
2022-Aug-25 Thu
| 1.7
| 1.745
| 1.7
| 1.73
| 72,354
| 124,629
| ###
| 78.6
| ### |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 365,473
| ###
| 1.5
| ###
| ### |
2022-Aug-23 Tue
| 1.725
| 1.725
| ###
| ###
| 412,289
| 692,645
| -3.2
| ###
| ### |
2022-Aug-22 Mon
| 1.75
| 1.75
| ###
| ###
| ###
| ###
| -4.6
| 13.3
| ### |
2022-Aug-19 Fri
| 1.73
| 1.77
| 1.72
| 1.72
| 26,681
| 46,558
| -0.6
| 34.8
| ### |
2022-Aug-18 Thu
| 1.745
| 1.775
| 1.73
| 1.73
| ###
| ###
| ###
| ###
| ### |
2022-Aug-17 Wed
| 1.85
| 1.85
| 1.745
| 1.77
| ###
| 233,071
| -4.3
| ###
| 29.5 |
2022-Aug-16 Tue
| 1.86
| ###
| 1.8
| 1.8
| ###
| 460,152
| -3.2
| ###
| ### |
2022-Aug-15 Mon
| 1.8
| 1.85
| 1.8
| 1.85
| 161,854
| 295,383
| 2.8
| 87.2
| ### |
2022-Aug-12 Fri
| ###
| 1.845
| 1.77
| 1.8
| ###
| 219,641
| -0.3
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for CGS    Bottom  |
Basic Prices for CGS
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-02-03 08:22:30 thru 2023-02-03 08:22:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|